Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Apr 2024 | 6.68 | 6.78 | 6.62 | 6.72 | 6.72 | 20,902,826 |
25 Apr 2024 | 6.62 | 6.85 | 6.58 | 6.75 | 6.75 | 32,089,579 |
24 Apr 2024 | 6.30 | 6.66 | 6.30 | 6.66 | 6.66 | 39,134,638 |
23 Apr 2024 | 6.43 | 6.50 | 6.26 | 6.32 | 6.32 | 24,212,922 |
22 Apr 2024 | 6.59 | 6.67 | 6.39 | 6.40 | 6.40 | 41,717,702 |
19 Apr 2024 | 6.80 | 6.80 | 6.44 | 6.63 | 6.63 | 43,090,023 |
18 Apr 2024 | 6.60 | 6.86 | 6.58 | 6.76 | 6.76 | 34,442,246 |
17 Apr 2024 | 6.35 | 6.58 | 6.34 | 6.58 | 6.58 | 16,289,644 |
16 Apr 2024 | 6.61 | 6.65 | 6.30 | 6.34 | 6.34 | 29,326,865 |
15 Apr 2024 | 6.63 | 6.74 | 6.48 | 6.67 | 6.67 | 27,078,439 |
12 Apr 2024 | 6.65 | 6.72 | 6.55 | 6.66 | 6.66 | 12,455,500 |
11 Apr 2024 | 6.60 | 6.70 | 6.48 | 6.63 | 6.63 | 12,510,942 |
10 Apr 2024 | 6.66 | 6.72 | 6.53 | 6.59 | 6.59 | 13,144,893 |
09 Apr 2024 | 6.49 | 6.68 | 6.43 | 6.67 | 6.67 | 20,493,960 |
08 Apr 2024 | 6.61 | 6.79 | 6.51 | 6.53 | 6.53 | 23,000,722 |
03 Apr 2024 | 6.47 | 6.61 | 6.43 | 6.60 | 6.60 | 18,633,785 |
02 Apr 2024 | 6.41 | 6.50 | 6.39 | 6.46 | 6.46 | 19,037,309 |
01 Apr 2024 | 6.33 | 6.41 | 6.30 | 6.41 | 6.41 | 15,131,940 |
29 Mar 2024 | 6.23 | 6.33 | 6.19 | 6.33 | 6.33 | 4,961,570 |
28 Mar 2024 | 6.07 | 6.23 | 6.06 | 6.20 | 6.20 | 8,553,387 |
27 Mar 2024 | 6.20 | 6.28 | 6.10 | 6.10 | 6.10 | 7,778,768 |
26 Mar 2024 | 6.18 | 6.23 | 6.12 | 6.19 | 6.19 | 9,276,300 |
25 Mar 2024 | 6.20 | 6.35 | 6.16 | 6.17 | 6.17 | 11,772,996 |
22 Mar 2024 | 6.29 | 6.31 | 6.15 | 6.20 | 6.20 | 9,920,183 |
21 Mar 2024 | 6.32 | 6.35 | 6.25 | 6.32 | 6.32 | 12,629,849 |
20 Mar 2024 | 6.34 | 6.39 | 6.28 | 6.32 | 6.32 | 11,194,250 |
19 Mar 2024 | 6.35 | 6.44 | 6.32 | 6.36 | 6.36 | 13,853,338 |
18 Mar 2024 | 6.34 | 6.36 | 6.28 | 6.35 | 6.35 | 13,286,574 |
15 Mar 2024 | 6.16 | 6.32 | 6.15 | 6.31 | 6.31 | 11,441,007 |
14 Mar 2024 | 6.21 | 6.25 | 6.12 | 6.19 | 6.19 | 8,610,429 |
13 Mar 2024 | 6.28 | 6.28 | 6.17 | 6.21 | 6.21 | 7,355,954 |
12 Mar 2024 | 6.25 | 6.32 | 6.14 | 6.26 | 6.26 | 9,429,708 |
11 Mar 2024 | 6.20 | 6.28 | 6.17 | 6.28 | 6.28 | 9,502,874 |
08 Mar 2024 | 6.16 | 6.23 | 6.14 | 6.20 | 6.20 | 7,498,104 |
07 Mar 2024 | 6.09 | 6.30 | 6.09 | 6.18 | 6.18 | 11,903,738 |
06 Mar 2024 | 6.10 | 6.13 | 6.03 | 6.07 | 6.07 | 7,006,585 |
05 Mar 2024 | 6.16 | 6.17 | 6.05 | 6.07 | 6.07 | 7,768,933 |
04 Mar 2024 | 6.13 | 6.21 | 6.09 | 6.17 | 6.17 | 11,117,619 |
01 Mar 2024 | 6.16 | 6.23 | 6.08 | 6.18 | 6.18 | 13,131,333 |
29 Feb 2024 | 5.94 | 6.16 | 5.88 | 6.15 | 6.15 | 11,553,778 |
28 Feb 2024 | 6.21 | 6.31 | 6.01 | 6.02 | 6.02 | 15,915,147 |
27 Feb 2024 | 6.19 | 6.25 | 6.08 | 6.24 | 6.24 | 10,576,832 |
26 Feb 2024 | 6.14 | 6.26 | 6.09 | 6.19 | 6.19 | 13,381,841 |
23 Feb 2024 | 6.08 | 6.19 | 6.01 | 6.16 | 6.16 | 12,324,342 |
22 Feb 2024 | 6.09 | 6.14 | 5.99 | 6.08 | 6.08 | 9,854,672 |
21 Feb 2024 | 5.97 | 6.16 | 5.85 | 6.06 | 6.06 | 13,779,530 |
20 Feb 2024 | 6.12 | 6.12 | 5.93 | 6.00 | 6.00 | 15,621,840 |
19 Feb 2024 | 5.89 | 6.13 | 5.78 | 6.07 | 6.07 | 25,992,612 |
08 Feb 2024 | 5.32 | 5.84 | 5.22 | 5.82 | 5.82 | 37,236,488 |
07 Feb 2024 | 5.22 | 5.43 | 5.12 | 5.31 | 5.31 | 25,383,165 |
06 Feb 2024 | 4.85 | 5.42 | 4.72 | 5.25 | 5.25 | 33,644,160 |
05 Feb 2024 | 5.45 | 5.47 | 4.93 | 4.95 | 4.95 | 29,639,385 |
02 Feb 2024 | 5.64 | 5.76 | 5.28 | 5.48 | 5.48 | 20,339,620 |
01 Feb 2024 | 5.73 | 5.81 | 5.56 | 5.65 | 5.65 | 19,594,598 |
31 Jan 2024 | 5.96 | 6.03 | 5.75 | 5.77 | 5.77 | 14,277,094 |
30 Jan 2024 | 6.09 | 6.20 | 6.01 | 6.02 | 6.02 | 20,127,300 |
29 Jan 2024 | 6.31 | 6.37 | 6.19 | 6.20 | 6.20 | 12,082,150 |
26 Jan 2024 | 6.19 | 6.36 | 6.13 | 6.32 | 6.32 | 13,984,412 |
25 Jan 2024 | 5.92 | 6.21 | 5.90 | 6.20 | 6.20 | 14,175,313 |
24 Jan 2024 | 5.76 | 5.91 | 5.66 | 5.89 | 5.89 | 13,151,614 |
23 Jan 2024 | 5.74 | 5.80 | 5.58 | 5.76 | 5.76 | 14,993,523 |
22 Jan 2024 | 6.17 | 6.27 | 5.72 | 5.76 | 5.76 | 16,893,690 |
19 Jan 2024 | 6.20 | 6.30 | 6.13 | 6.18 | 6.18 | 10,335,330 |
18 Jan 2024 | 6.23 | 6.26 | 5.99 | 6.16 | 6.16 | 16,478,300 |
17 Jan 2024 | 6.40 | 6.44 | 6.28 | 6.29 | 6.29 | 7,444,600 |
16 Jan 2024 | 6.40 | 6.49 | 6.32 | 6.40 | 6.40 | 11,472,400 |
15 Jan 2024 | 6.45 | 6.53 | 6.37 | 6.42 | 6.42 | 13,228,525 |
12 Jan 2024 | 6.39 | 6.53 | 5.99 | 6.44 | 6.44 | 22,926,012 |
11 Jan 2024 | 6.37 | 6.64 | 6.31 | 6.51 | 6.51 | 18,821,819 |
10 Jan 2024 | 6.37 | 6.43 | 6.31 | 6.37 | 6.37 | 5,252,687 |
09 Jan 2024 | 6.33 | 6.41 | 6.31 | 6.37 | 6.37 | 6,421,801 |
08 Jan 2024 | 6.47 | 6.47 | 6.34 | 6.36 | 6.36 | 7,548,491 |
05 Jan 2024 | 6.54 | 6.56 | 6.40 | 6.43 | 6.43 | 7,553,197 |
04 Jan 2024 | 6.55 | 6.62 | 6.47 | 6.53 | 6.53 | 13,671,185 |
03 Jan 2024 | 6.46 | 6.62 | 6.43 | 6.57 | 6.57 | 13,172,285 |
02 Jan 2024 | 6.40 | 6.54 | 6.34 | 6.46 | 6.46 | 15,409,351 |
29 Dec 2023 | 6.30 | 6.39 | 6.27 | 6.38 | 6.38 | 9,151,300 |
28 Dec 2023 | 6.18 | 6.29 | 6.16 | 6.27 | 6.27 | 7,357,302 |
27 Dec 2023 | 6.15 | 6.23 | 6.08 | 6.21 | 6.21 | 6,130,000 |
26 Dec 2023 | 6.14 | 6.22 | 6.10 | 6.16 | 6.16 | 6,097,944 |
25 Dec 2023 | 6.22 | 6.22 | 6.05 | 6.14 | 6.14 | 7,594,900 |
22 Dec 2023 | 6.21 | 6.28 | 6.16 | 6.22 | 6.22 | 5,935,200 |
21 Dec 2023 | 6.20 | 6.24 | 6.09 | 6.23 | 6.23 | 5,796,000 |
20 Dec 2023 | 6.20 | 6.31 | 6.17 | 6.18 | 6.18 | 6,717,523 |
19 Dec 2023 | 6.14 | 6.22 | 6.13 | 6.21 | 6.21 | 5,985,000 |
18 Dec 2023 | 6.27 | 6.29 | 6.18 | 6.21 | 6.21 | 6,430,600 |
15 Dec 2023 | 6.25 | 6.33 | 6.25 | 6.27 | 6.27 | 6,794,700 |
14 Dec 2023 | 6.24 | 6.29 | 6.23 | 6.24 | 6.24 | 4,887,116 |
13 Dec 2023 | 6.27 | 6.28 | 6.22 | 6.23 | 6.23 | 6,034,000 |
12 Dec 2023 | 6.34 | 6.34 | 6.21 | 6.27 | 6.27 | 7,765,000 |
11 Dec 2023 | 6.23 | 6.34 | 6.16 | 6.31 | 6.31 | 10,117,280 |
08 Dec 2023 | 6.37 | 6.38 | 6.22 | 6.23 | 6.23 | 7,640,800 |
07 Dec 2023 | 6.37 | 6.37 | 6.26 | 6.31 | 6.31 | 7,948,779 |
06 Dec 2023 | 6.26 | 6.41 | 6.23 | 6.34 | 6.34 | 7,630,400 |
05 Dec 2023 | 6.37 | 6.37 | 6.28 | 6.28 | 6.28 | 6,080,800 |
04 Dec 2023 | 6.31 | 6.38 | 6.29 | 6.36 | 6.36 | 7,774,900 |
01 Dec 2023 | 6.34 | 6.35 | 6.28 | 6.33 | 6.33 | 6,847,300 |
30 Nov 2023 | 6.38 | 6.38 | 6.28 | 6.34 | 6.34 | 8,030,000 |
29 Nov 2023 | 6.38 | 6.41 | 6.33 | 6.36 | 6.36 | 5,112,500 |
28 Nov 2023 | 6.37 | 6.38 | 6.31 | 6.37 | 6.37 | 5,692,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |